Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Companies (NY: WMB )

41.42 -0.16 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.184 7.259 7.117 7.188 17,740 -0.03(-0.38%)
Aug 30, 2010 7.315 7.376 7.196 7.216 12,776,636 -0.11(-1.57%)
Aug 27, 2010 7.153 7.339 7.065 7.331 14,616,582 +0.14(+1.93%)
Aug 26, 2010 7.244 7.362 7.160 7.192 17,065,522 +0.00(+0.00%)
Aug 25, 2010 7.097 7.212 7.018 7.192 200,280 +0.08(+1.09%)
Aug 24, 2010 7.158 7.217 7.083 7.115 1,980 -0.16(-2.16%)
Aug 23, 2010 7.355 7.453 7.268 7.272 9,862,464 -0.06(-0.86%)
Aug 20, 2010 7.375 7.418 7.276 7.335 12,805,762 -0.10(-1.32%)
Aug 19, 2010 7.587 7.595 7.410 7.434 1,980 -0.19(-2.48%)
Aug 18, 2010 7.721 7.754 7.590 7.622 1,271 -0.12(-1.57%)
Aug 17, 2010 7.729 7.780 7.693 7.744 10,262,270 +0.10(+1.29%)
Aug 16, 2010 7.638 7.697 7.524 7.646 7,767,002 +0.00(+0.00%)
Aug 13, 2010 7.646 7.740 7.618 7.646 7,472,464 -0.00(-0.05%)
Aug 12, 2010 7.626 7.713 7.583 7.650 9,381,357 -0.07(-0.87%)
Aug 11, 2010 7.894 7.902 7.673 7.717 6,669 -0.34(-4.20%)
Aug 10, 2010 8.063 8.090 7.961 8.055 11,033,231 -0.11(-1.40%)
Aug 09, 2010 8.224 8.259 8.134 8.169 9,466,115 -0.03(-0.34%)
Aug 06, 2010 8.197 8.220 8.051 8.197 20,309,612 +0.02(+0.19%)
Aug 05, 2010 8.012 8.185 7.921 8.181 19,792,828 +0.12(+1.51%)
Aug 04, 2010 7.976 8.086 7.933 8.059 381 +0.09(+1.14%)
Aug 03, 2010 7.937 8.004 7.866 7.968 11,741,171 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.